Options Chain for CRITICAL METALS CORP PUBCO ORD SHS (CRML) - $9.24 as of 2/13/2026 7:42:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 9.70 | 8.85 | % | 8.85 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 2.00 | 7.00 | 8.70 | 7.85 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 3.00 | 5.80 | 7.70 | 6.75 | 8.87 | 0.00 | 0.00% | 2.25 | 0 | 20 | 8.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:46 PM EST |
| 4.00 | 4.40 | 6.80 | 5.60 | % | 1.40 | 0 | 0 | 6.22 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:46 PM EST | |||
| 5.00 | 3.50 | 6.00 | 4.75 | % | 0.95 | 0 | 0 | 5.25 | 0.97 | 0.02 | -0.03 | 2/13/2026 3:59:46 PM EST | |||
| 6.00 | 3.10 | 4.70 | 3.90 | % | 0.65 | 0 | 0 | 3.52 | 0.92 | 0.04 | -0.03 | 2/13/2026 3:59:46 PM EST | |||
| 7.00 | 2.35 | 3.60 | 2.98 | % | 0.43 | 0 | 0 | 1.26 | 0.86 | 0.06 | -0.04 | 2/13/2026 3:59:46 PM EST | |||
| 8.00 | 1.65 | 2.55 | 2.10 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | 0.79 | 0.08 | -0.05 | 2/4/2026 | 2/13/2026 3:59:46 PM EST |
| 9.00 | 1.10 | 1.45 | 1.28 | 1.50 | -1.15 | -43.40% | 0.14 | 6 | 8 | 0.73 | 0.70 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 9.50 | 0.90 | 1.30 | 1.10 | 1.35 | -0.25 | -15.63% | 0.12 | 3 | 8 | 0.91 | 0.64 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.30 | -26.09% | 0.09 | 42 | 113 | 0.93 | 0.58 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 10.50 | 0.55 | 1.10 | 0.83 | 0.89 | -0.33 | -27.05% | 0.08 | 91 | 5 | 1.12 | 0.52 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.28 | -33.74% | 0.05 | 89 | 129 | 0.97 | 0.44 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 11.50 | 0.30 | 0.95 | 0.63 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.20 | 0.38 | 0.15 | -0.04 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.15 | -27.28% | 0.03 | 20 | 76 | 1.08 | 0.31 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 12.50 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.15 | 0.25 | 0.13 | -0.03 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.17 | -42.50% | 0.02 | 44 | 441 | 1.08 | 0.20 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 13.50 | 0.15 | 0.40 | 0.28 | 0.40 | +0.05 | +14.29% | 0.02 | 1 | 100 | 1.22 | 0.16 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.24 | -53.34% | 0.01 | 19 | 187 | 1.18 | 0.12 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.40 | -0.02 | -4.77% | 0.02 | 3 | 53 | 1.30 | 0.10 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 2,996 | 77 | 1.21 | 0.07 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.06 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.51 | 0.04 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.09 | 0.03 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 21 | 46 | 2.08 | 0.03 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.89 | 0.03 | 0.03 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.51 | 0.02 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.96 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.14 | -51.86% | 0.02 | 20 | 161 | 2.56 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.76 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.88 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:46 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.11 | -52.39% | 0.01 | 30 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 24 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.84 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | -0.03 | 0.02 | -0.03 | 2/13/2026 3:59:46 PM EST | |||
| 6.00 | 0.05 | 0.45 | 0.25 | % | 0.04 | 0 | 0 | 1.91 | -0.08 | 0.04 | -0.03 | 2/13/2026 3:59:46 PM EST | |||
| 7.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.06 | +31.58% | 0.03 | 2 | 70 | 1.46 | -0.14 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 8.00 | 0.40 | 0.65 | 0.53 | 0.35 | -0.14 | -28.58% | 0.07 | 33 | 15 | 1.55 | -0.21 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 9.00 | 0.85 | 1.85 | 1.35 | 0.95 | +0.35 | +58.34% | 0.15 | 14 | 11 | 1.56 | -0.30 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 9.50 | 0.95 | 1.40 | 1.18 | 0.95 | -0.05 | -5.00% | 0.12 | 3 | 20 | 1.56 | -0.36 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 10.00 | 1.20 | 1.75 | 1.48 | 1.23 | -0.05 | -3.91% | 0.15 | 22 | 31 | 1.55 | -0.42 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 10.50 | 1.30 | 2.10 | 1.70 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.42 | -0.48 | 0.14 | -0.04 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 11.00 | 1.65 | 2.50 | 2.08 | 2.02 | 0.00 | 0.00% | 0.19 | 0 | 32 | 2.04 | -0.56 | 0.15 | -0.04 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 11.50 | 2.00 | 3.20 | 2.60 | 2.08 | 0.00 | 0.00% | 0.23 | 0 | 106 | 2.47 | -0.62 | 0.15 | -0.04 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 12.00 | 2.20 | 3.30 | 2.75 | 2.80 | +0.32 | +12.91% | 0.23 | 6 | 26 | 2.15 | -0.69 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 12.50 | 2.60 | 3.90 | 3.25 | 3.07 | 0.00 | 0.00% | 0.26 | 0 | 32 | 2.43 | -0.75 | 0.13 | -0.03 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 13.00 | 2.95 | 4.60 | 3.78 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.82 | -0.80 | 0.12 | -0.02 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 13.50 | 4.00 | 4.80 | 4.40 | 4.20 | +0.56 | +15.39% | 0.33 | 1 | 8 | 2.58 | -0.84 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 14.00 | 3.80 | 5.30 | 4.55 | 4.37 | -0.03 | -0.69% | 0.33 | 1 | 50 | 2.71 | -0.88 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 14.50 | 5.10 | 5.60 | 5.35 | 5.00 | +0.30 | +6.39% | 0.37 | 16 | 960 | 2.54 | -0.90 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 15.00 | 5.50 | 6.30 | 5.90 | 5.40 | +0.80 | +17.40% | 0.39 | 9 | 120 | 2.95 | -0.93 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 15.50 | 5.70 | 7.10 | 6.40 | 5.85 | -0.15 | -2.50% | 0.41 | 13 | 18 | 3.45 | -0.94 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 16.00 | 6.30 | 7.50 | 6.90 | 6.45 | +0.20 | +3.20% | 0.43 | 1 | 28 | 3.43 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 16.50 | 7.00 | 8.00 | 7.50 | 7.00 | 0.00 | 0.00% | 0.45 | 1 | 20 | 3.53 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 17.00 | 7.20 | 8.60 | 7.90 | 7.70 | +0.60 | +8.46% | 0.46 | 4 | 83 | 3.76 | -0.97 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 17.50 | 7.80 | 9.40 | 8.60 | 7.95 | +1.40 | +21.38% | 0.49 | 2 | 2 | 4.23 | -0.97 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 18.00 | 8.30 | 9.90 | 9.10 | 8.22 | 0.00 | 0.00% | 0.51 | 0 | 21 | 4.33 | -0.98 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 18.50 | 9.00 | 9.50 | 9.25 | 9.05 | +0.40 | +4.63% | 0.50 | 2 | 137 | 3.16 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 19.00 | 9.50 | 10.40 | 9.95 | 9.60 | +0.45 | +4.92% | 0.52 | 10 | 23 | 3.86 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 19.50 | 10.00 | 11.60 | 10.80 | 10.35 | +1.55 | +17.62% | 0.55 | 16 | 8 | 4.84 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 20.00 | 10.20 | 12.00 | 11.10 | 10.20 | +1.16 | +12.84% | 0.55 | 3 | 13 | 4.80 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 21.00 | 11.50 | 12.20 | 11.85 | 11.45 | +1.25 | +12.26% | 0.56 | 1 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 22.00 | 11.30 | 14.00 | 12.65 | 12.25 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 23.00 | 12.50 | 15.20 | 13.85 | 13.35 | +0.50 | +3.90% | 0.60 | 1 | 1 | 5.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 24.00 | 13.40 | 15.60 | 14.50 | % | 0.60 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 25.00 | 14.10 | 16.80 | 15.45 | % | 0.62 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 26.00 | 15.10 | 18.00 | 16.55 | % | 0.64 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 27.00 | 16.10 | 19.00 | 17.55 | % | 0.65 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 28.00 | 17.10 | 20.00 | 18.55 | % | 0.66 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 29.00 | 18.10 | 20.80 | 19.45 | % | 0.67 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 30.00 | 19.10 | 22.10 | 20.60 | % | 0.69 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 35.00 | 24.20 | 27.00 | 25.60 | % | 0.73 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 40.00 | 29.20 | 31.90 | 30.55 | 21.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:46 PM EST |